ドリームインキュベータの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,472 | 1,547 | 1,472 | 1,493 | -57 | -3.7% | 35,600 |
| 2013/07/26 | 1,550 | 1,557 | 1,523 | 1,550 | -28 | -1.8% | 39,700 |
| 2013/07/25 | 1,626 | 1,626 | 1,572 | 1,578 | -29 | -1.8% | 35,700 |
| 2013/07/24 | 1,612 | 1,625 | 1,603 | 1,607 | +10 | +0.6% | 50,600 |
| 2013/07/23 | 1,599 | 1,616 | 1,593 | 1,597 | -1 | -0.1% | 38,900 |
| 2013/07/22 | 1,594 | 1,615 | 1,557 | 1,598 | +56 | +3.6% | 40,200 |
| 2013/07/19 | 1,605 | 1,620 | 1,531 | 1,542 | -46 | -2.9% | 69,900 |
| 2013/07/18 | 1,588 | 1,625 | 1,581 | 1,588 | -13 | -0.8% | 50,500 |
| 2013/07/17 | 1,600 | 1,638 | 1,580 | 1,601 | +1 | +0.1% | 43,500 |
| 2013/07/16 | 1,652 | 1,659 | 1,600 | 1,600 | -81 | -4.8% | 75,100 |
| 2013/07/12 | 1,670 | 1,727 | 1,642 | 1,681 | +51 | +3.1% | 91,200 |
| 2013/07/11 | 1,601 | 1,669 | 1,570 | 1,630 | +1 | +0.1% | 45,200 |
| 2013/07/10 | 1,658 | 1,747 | 1,601 | 1,629 | -12 | -0.7% | 120,500 |
| 2013/07/09 | 1,651 | 1,665 | 1,579 | 1,641 | +22 | +1.4% | 41,100 |
| 2013/07/08 | 1,670 | 1,700 | 1,584 | 1,619 | -26 | -1.6% | 87,700 |
| 2013/07/05 | 1,660 | 1,685 | 1,641 | 1,645 | +5 | +0.3% | 38,000 |
| 2013/07/04 | 1,615 | 1,653 | 1,606 | 1,640 | -15 | -0.9% | 72,400 |
| 2013/07/03 | 1,635 | 1,698 | 1,612 | 1,655 | +49 | +3.1% | 131,300 |
| 2013/07/02 | 1,558 | 1,610 | 1,558 | 1,606 | +48 | +3.1% | 120,300 |
| 2013/07/01 | 1,450 | 1,562 | 1,439 | 1,558 | +138 | +9.7% | 124,000 |
| 2013/06/28 | 1,300 | 1,420 | 1,299 | 1,420 | +150 | +11.8% | 106,100 |
| 2013/06/27 | 1,257 | 1,279 | 1,205 | 1,270 | +27 | +2.2% | 49,100 |
| 2013/06/26 | 1,365 | 1,365 | 1,231 | 1,243 | -80 | -6% | 85,500 |
| 2013/06/25 | 1,361 | 1,361 | 1,280 | 1,323 | -45 | -3.3% | 58,300 |
| 2013/06/24 | 1,395 | 1,435 | 1,366 | 1,368 | -2 | -0.1% | 52,000 |
| 2013/06/21 | 1,400 | 1,400 | 1,309 | 1,370 | -49 | -3.5% | 114,400 |
| 2013/06/20 | 1,453 | 1,493 | 1,403 | 1,419 | -34 | -2.3% | 55,300 |
| 2013/06/19 | 1,484 | 1,509 | 1,436 | 1,453 | -17 | -1.2% | 42,400 |
| 2013/06/18 | 1,466 | 1,500 | 1,449 | 1,470 | +26 | +1.8% | 42,600 |
| 2013/06/17 | 1,424 | 1,483 | 1,400 | 1,444 | +72 | +5.2% | 66,700 |
| 2013/06/14 | 1,436 | 1,478 | 1,372 | 1,372 | -34 | -2.4% | 105,200 |
| 2013/06/13 | 1,465 | 1,480 | 1,335 | 1,406 | -99 | -6.6% | 80,100 |
| 2013/06/12 | 1,500 | 1,548 | 1,457 | 1,505 | -35 | -2.3% | 81,100 |
| 2013/06/11 | 1,457 | 1,569 | 1,440 | 1,540 | +100 | +6.9% | 147,900 |
| 2013/06/10 | 1,403 | 1,462 | 1,396 | 1,440 | +130 | +9.9% | 90,800 |
| 2013/06/07 | 1,328 | 1,337 | 1,230 | 1,310 | -27 | -2% | 119,900 |
| 2013/06/06 | 1,418 | 1,486 | 1,315 | 1,337 | -181 | -11.9% | 160,500 |
| 2013/06/05 | 1,638 | 1,687 | 1,515 | 1,518 | -78 | -4.9% | 154,900 |
| 2013/06/04 | 1,511 | 1,619 | 1,471 | 1,596 | +87 | +5.8% | 123,000 |
| 2013/06/03 | 1,490 | 1,609 | 1,473 | 1,509 | +19 | +1.3% | 109,900 |
| 2013/05/31 | 1,510 | 1,536 | 1,467 | 1,490 | +14 | +0.9% | 98,500 |
| 2013/05/30 | 1,614 | 1,614 | 1,433 | 1,476 | -160 | -9.8% | 178,100 |
| 2013/05/29 | 1,542 | 1,666 | 1,531 | 1,636 | +124 | +8.2% | 94,500 |
| 2013/05/28 | 1,450 | 1,530 | 1,450 | 1,512 | +27 | +1.8% | 65,800 |
| 2013/05/27 | 1,524 | 1,524 | 1,444 | 1,485 | -39 | -2.6% | 65,600 |
| 2013/05/24 | 1,550 | 1,589 | 1,430 | 1,524 | +26 | +1.7% | 120,400 |
| 2013/05/23 | 1,652 | 1,730 | 1,490 | 1,498 | -153 | -9.3% | 147,900 |
| 2013/05/22 | 1,710 | 1,747 | 1,651 | 1,651 | -67 | -3.9% | 65,800 |
| 2013/05/21 | 1,781 | 1,798 | 1,704 | 1,718 | -68 | -3.8% | 101,700 |
| 2013/05/20 | 1,775 | 1,810 | 1,755 | 1,786 | +35 | +2% | 61,100 |
2951～
3000
件表示中 / 5707件
類似銘柄と比較する
現在ご覧いただいている「Ｄ Ｉ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｄ Ｉ | 270,000円 | +45.6% | +135.7% | 3.93% | 79.20倍 | 1.83倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| アドベンチャ | 323,000円 | +4.5% | +38.9% | 0.62% | 18.47倍 | 2.06倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| イオレ | 818,000円 | +195.7% | - | 0.00% | 238.14倍 | 84.05倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ルネサンス | 120,400円 | +5.1% | +14.4% | 1.08% | 27.44倍 | 2.25倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ＩＮＦＯＲＩＣＨ | 261,800円 | +46.2% | +25.1% | 0.00% | 10.89倍 | 4.29倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
